ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	64.64	65.03	64.10	64.32	63.80	-0.74%	337,525
Feb 24, 2026	64.44	64.85	63.72	64.80	64.28	0.50%	340,513
Feb 23, 2026	64.15	65.03	64.15	64.48	63.96	1.16%	419,175
Feb 20, 2026	63.30	64.00	63.20	63.74	63.23	0.50%	198,336
Feb 19, 2026	62.42	63.46	62.42	63.42	62.91	1.28%	106,714
Feb 18, 2026	62.29	62.62	61.82	62.62	62.11	0.55%	239,902
Feb 17, 2026	61.85	62.36	61.80	62.28	61.78	0.61%	249,588
Feb 13, 2026	61.25	62.07	61.17	61.90	61.40	1.13%	119,560
Feb 12, 2026	60.17	61.53	60.17	61.21	60.72	1.43%	269,872
Feb 11, 2026	59.33	60.57	59.28	60.35	59.86	1.53%	215,321
Feb 10, 2026	59.05	59.60	58.79	59.44	58.96	0.85%	259,160
Feb 9, 2026	59.79	59.91	58.91	58.94	58.46	-1.64%	298,939
Feb 6, 2026	60.61	60.82	59.51	59.92	59.44	-0.37%	177,078
Feb 5, 2026	60.09	60.54	59.79	60.14	59.65	0.08%	223,183
Feb 4, 2026	59.77	60.66	59.61	60.09	59.60	0.92%	228,882
Feb 3, 2026	58.98	59.96	58.98	59.54	59.06	1.55%	360,505
Feb 2, 2026	58.91	59.27	58.47	58.63	58.16	-0.83%	271,880
Jan 30, 2026	58.50	59.21	57.75	59.12	58.64	0.84%	631,151
Jan 29, 2026	59.30	59.55	58.60	58.63	58.16	-1.13%	308,517
Jan 28, 2026	58.33	59.73	58.29	59.30	58.82	1.56%	275,561
Jan 27, 2026	58.50	58.74	57.97	58.39	57.92	-0.19%	122,804
Jan 26, 2026	58.81	58.92	58.14	58.50	58.03	-0.17%	243,324
Jan 23, 2026	58.57	58.72	57.86	58.60	58.13	0.93%	123,443
Jan 22, 2026	57.84	58.62	57.82	58.06	57.59	0.54%	117,256
Jan 21, 2026	58.75	58.77	57.52	57.75	57.28	-1.80%	214,949
Jan 20, 2026	58.45	58.93	57.89	58.81	58.33	1.03%	237,394
Jan 19, 2026	57.35	58.22	57.29	58.21	57.74	1.27%	55,542
Jan 16, 2026	57.25	57.50	57.16	57.48	57.02	0.10%	135,157
Jan 15, 2026	57.09	57.62	57.07	57.42	56.96	0.17%	137,328
Jan 14, 2026	57.54	57.92	57.24	57.32	56.86	-0.31%	277,208
Jan 13, 2026	57.35	57.67	57.10	57.50	57.04	0.16%	164,328
Jan 12, 2026	56.99	57.80	56.99	57.41	56.95	0.56%	369,419
Jan 9, 2026	56.91	57.61	56.66	57.09	56.63	0.49%	99,188
Jan 8, 2026	56.41	57.44	56.41	56.81	56.35	0.69%	97,935
Jan 7, 2026	56.33	56.93	56.33	56.42	55.96	-0.11%	145,966
Jan 6, 2026	56.23	56.65	55.83	56.48	56.02	0.53%	141,410
Jan 5, 2026	56.37	56.37	55.30	56.18	55.73	-0.69%	260,286
Jan 2, 2026	56.45	57.02	56.29	56.57	56.11	0.34%	126,071
Dec 31, 2025	56.12	56.53	56.01	56.38	55.92	0.52%	82,035
Dec 30, 2025	55.93	56.32	55.93	56.09	55.64	0.23%	144,847
Dec 29, 2025	55.71	56.01	55.70	55.96	55.51	0.38%	81,198
Dec 24, 2025	55.62	55.77	55.27	55.75	55.30	0.13%	33,110
Dec 23, 2025	55.09	55.95	55.09	55.68	55.23	1.09%	205,596
Dec 22, 2025	55.06	55.20	54.50	55.08	54.64	-0.18%	320,711
Dec 19, 2025	55.05	55.72	55.03	55.18	54.73	-0.70%	318,863
Dec 18, 2025	55.47	55.90	55.25	55.57	55.12	-0.13%	273,356
Dec 17, 2025	54.99	55.82	54.76	55.64	55.19	1.38%	342,626
Dec 16, 2025	54.60	55.07	54.37	54.88	54.44	0.75%	186,533
Dec 15, 2025	53.69	54.47	53.65	54.47	54.03	2.08%	379,595
Dec 12, 2025	52.53	53.50	52.53	53.36	52.93	1.00%	242,558